ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	43.82	44.54	43.81	44.54	44.54	2.07%	59,204
Dec 29, 2025	43.86	44.31	43.63	43.63	43.63	-0.76%	7,810
Dec 23, 2025	43.01	44.08	42.99	43.97	43.97	2.07%	38,850
Dec 22, 2025	43.71	43.73	43.08	43.08	43.08	-1.76%	40,112
Dec 19, 2025	43.71	43.92	43.37	43.85	43.85	0.74%	16,610
Dec 18, 2025	43.21	43.64	42.80	43.53	43.53	1.35%	93,082
Dec 17, 2025	43.54	43.70	42.95	42.95	42.95	-2.85%	46,764
Dec 16, 2025	45.26	45.39	44.00	44.21	44.21	-2.97%	55,163
Dec 15, 2025	45.10	45.65	45.10	45.56	45.56	2.11%	115,142
Dec 12, 2025	44.82	45.39	44.54	44.62	44.62	-0.57%	48,802
Dec 11, 2025	43.82	44.88	43.75	44.88	44.88	2.27%	18,195
Dec 10, 2025	44.19	44.59	43.77	43.88	43.88	-0.57%	41,057
Dec 9, 2025	44.12	44.35	43.09	44.13	44.13	-0.10%	100,686
Dec 8, 2025	44.02	44.77	43.87	44.18	44.18	-2.28%	73,524
Dec 5, 2025	47.00	47.02	45.09	45.21	45.21	-3.61%	81,412
Dec 4, 2025	46.18	46.93	46.09	46.90	46.90	1.68%	112,038
Dec 3, 2025	46.05	46.28	45.97	46.13	46.13	1.21%	65,548
Dec 2, 2025	45.11	45.74	45.08	45.58	45.58	0.91%	120,313
Dec 1, 2025	45.21	45.39	44.91	45.17	45.17	-0.13%	95,002
Nov 28, 2025	44.96	45.36	44.93	45.23	45.23	0.28%	5,418
Nov 27, 2025	45.24	45.28	44.90	45.10	45.10	0.43%	13,493
Nov 26, 2025	44.19	44.93	44.11	44.91	44.91	2.99%	9,990
Nov 25, 2025	43.48	43.83	43.31	43.60	43.60	0.46%	171,318
Nov 24, 2025	43.26	43.54	43.15	43.40	43.40	0.97%	79,161
Nov 21, 2025	43.01	43.50	42.62	42.99	42.99	-1.83%	49,383
Nov 20, 2025	44.11	44.26	43.79	43.79	43.79	-0.16%	9,013
Nov 19, 2025	44.18	44.25	43.76	43.86	43.86	-0.65%	47,097
Nov 18, 2025	44.09	44.22	43.73	44.14	44.14	-1.11%	3,439
Nov 17, 2025	44.96	45.06	44.52	44.64	44.64	-0.79%	28,129
Nov 14, 2025	44.56	45.07	44.23	44.99	44.99	0.36%	64,160
Nov 13, 2025	44.91	45.17	44.78	44.83	44.83	0.69%	2,806
Nov 12, 2025	45.32	45.45	44.53	44.53	44.53	-1.19%	35,893
Nov 11, 2025	44.25	45.34	44.07	45.06	45.06	2.70%	46,455
Nov 10, 2025	43.98	44.10	43.70	43.88	43.88	1.75%	1,026
Nov 7, 2025	43.33	43.53	42.94	43.12	43.12	-0.25%	932
Nov 6, 2025	43.21	43.76	43.08	43.23	43.23	0.46%	163,708
Nov 5, 2025	42.26	43.09	42.06	43.03	43.03	1.61%	24,125
Nov 4, 2025	42.13	42.35	41.77	42.35	42.35	-0.19%	78,866
Nov 3, 2025	42.19	42.60	42.17	42.43	42.43	0.93%	13,275
Oct 31, 2025	42.15	42.17	41.87	42.04	42.04	-0.04%	58,491
Oct 30, 2025	42.18	42.32	41.56	42.06	42.06	-0.54%	32,125
Oct 29, 2025	41.94	42.29	41.75	42.29	42.29	1.16%	14,104
Oct 28, 2025	41.58	41.80	41.36	41.80	41.80	0.53%	8,942
Oct 27, 2025	41.68	41.87	41.55	41.58	41.58	0.86%	172,966
Oct 24, 2025	41.20	41.67	41.13	41.23	41.23	0.71%	21,752
Oct 23, 2025	40.74	41.09	40.59	40.94	40.94	0.66%	9,154
Oct 22, 2025	40.55	40.69	40.31	40.67	40.67	-0.01%	29,001
Oct 21, 2025	40.68	40.78	40.32	40.67	40.67	-0.61%	40,423
Oct 20, 2025	40.25	40.94	40.10	40.92	40.92	2.67%	35,954
Oct 17, 2025	39.09	39.96	38.87	39.86	39.86	-0.03%	19,188